Quotes Hesai Group

Stocks

HSAI

US4280501085

Electronic Equipment & Parts

Real-time Estimate Cboe BZX 21:43:17 15/10/2026 +04			5-day change	1st Jan Change
13.30 ^USD	-4.56%		-14.70%	-40.56%

09-21	Hesai Group(NasdaqGS:HSAI) dropped from S&P Global BMI Index	CI
09-21	Hesai Group(SEHK:2525) added to S&P Global BMI Index	CI

Stock exchange

Nasdaq HSAI 13.28 $ -4.70% 18.85M $

Markets		Price	Change	Volumes
Nasdaq	HSAI	13.28USD	-4.70%	18.85M $
CBOE	HSAI	13.31USD	-4.52%	874K $
Tradegate	ZN80	11.90EUR	-4.80%	40.66K €
Boerse Muenchen	ZN80	11.90EUR	-4.42%	16.6K €
Börse Stuttgart	ZN80	11.85EUR	-4.82%	2.61K €
Deutsche Boerse AG	ZN80	11.70EUR	-6.40%	0 €
Hong Kong S.E.	2525	13.04HKD	-7.65%	173M $
Tradegate	ZN81	1.510EUR	-5.62%	9.91K €
Deutsche Boerse AG	ZN81	1.458EUR	-7.72%	0 €
OTC Markets	HSIGF	3.420USD	0.00%	0 $

Quotes 5-day view: Hesai Group

Delayed Quote Nasdaq

Hesai Group(HSAI) : Historical Chart (5-day)

	09/10/2026	12/10/2026	13/10/2026	14/10/2026	15/10/2026
Last	$16.01	$15.12	$14.46	$13.94	$13.29
Volume	533,285	2,013,974	1,969,697	1,247,322	1,418,551
Change	+2.56%	-5.56%	-4.37%	-3.60%	-4.56%
Opening	$16.03	$15.76	$14.61	$14.25	$13.32
High	$16.21	$15.78	$14.63	$14.38	$13.57
Low	$15.93	$14.82	$14.18	$13.93	$13.00

Performance

1 day	-4.66%
1 week	-14.70%
Current month	-16.52%
1 month	-19.25%
3 months	-15.99%
6 months	-45.02%
Current year	-40.56%
1 year	-42.21%
3 years	+32.75%

Volumes

markets

Daily volume

1,418,551

Estimated daily volume

2,321,103

Avg. Volume 20 sessions

964,756

Daily volume ratio

2.41

Avg. Volume 20 sessions USD

12,836,078.58

Record volume 1

36,501,614

Record volume 2

26,817,469

Record volume 3

13,601,174

Capital turnover ratio

0.01

Float rotation

Basic data

Market Cap (USD)

2,180,774,143

Net sales (CNY)

3,027,573,000

Net sales (USD)

452,335,654

Number of employees

1,249

Sales / Employee (CNY)

2,423,998

Sales / Employee (USD)

362,158

Free-Float

81.78%

Free-Float capitalization (USD)

14,332,062,524

Average Daily Capital Traded

0.09%

Indicators

Moving average 5 days

15.03

Moving average 20 days

16.06

Moving average 50 days

17.21

Moving average 100 days

17.18

Price spread / (MMA5)

+12.95%

Price spread / (MMA20)

+20.73%

Price spread / (MMA50)

+29.32%

Price spread / (MMA100)

+29.15%

STIM

RSI 9 days

30.74

RSI 14 days

35.33

Sector Comparison:

Add to a list 0 selected To use this feature you must be a member Log in Sign up	Change	5-day change	1-year change	3-year change	Capi.($)
HESAI GROUP	-4.56%	-14.70%	-42.21%	+32.75%	2.18B
AMPHENOL CORPORATION	-1.57%	-4.96%	+29.12%	+289.01%	204B
CORNING INCORPORATED	-3.59%	-11.66%	+55.86%	+375.39%	121B
KEYENCE CORPORATION	-1.69%	-3.18%	+37.94%	+37.79%	123B
HON HAI PRECISION INDUSTRY CO., LTD.	-1.44%	-4.96%	+16.26%	+122.79%	106B
MURATA MANUFACTURING CO., LTD.	-10.03%	-22.27%	+147.90%	+149.59%	85.95B
SAMSUNG ELECTRO-MECHANICS CO., LTD.	-15.36%	-27.49%	+486.78%	+730.71%	75.39B
EOPTOLINK TECHNOLOGY INC., LTD.	-7.49%	-21.33%	+35.36%	+1,299.07%	68.87B
TE CONNECTIVITY PLC	-2.85%	+0.04%	-2.14%	+77.79%	60.87B
COHERENT CORP.	-6.41%	-19.09%	+121.57%	+620.78%	51.86B
Average	-5.59%	-10.74%	+88.64%	+373.57%	89.89B
Weighted average by Cap.	-4.73%	-9.33%	+85.68%	+352.13%

See all sector performances

Historical Quotes: Hesai Group

Date	Opening	High	Low	Close	Volume	Change

Latest transactions

2e78d42b91ed2be.TkSWOUhTzt7W7r3WvzWaBpnXiA-N5itg9coYACzfhsY.KQ_DDAEX_46hlIvijUzZcda_zEvBjhokrI9idW6eyvUDaeNfMB-FmJmByg

Date	Price	Volume	Total
21:28:05	13.28	152	1,137,523
21:28:05	13.28	100	1,137,371
21:28:05	13.28	100	1,137,271
21:27:58	13.28	100	1,137,171
21:27:58	13.28	100	1,137,071
21:27:58	13.28	100	1,136,971
21:27:58	13.28	100	1,136,871
21:27:58	13.28	200	1,136,771
21:27:58	13.28	100	1,136,571
21:27:58	13.28	200	1,136,471